Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.86 | 43.53 | 42.86 | 43.29 | 4,920,153 | +0.20(+0.48%) |
Jul 28, 2022 | 41.93 | 43.12 | 41.73 | 43.09 | 8,776,736 | +1.69(+4.07%) |
Jul 27, 2022 | 41.48 | 41.60 | 40.99 | 41.40 | 7,844,274 | -0.22(-0.54%) |
Jul 26, 2022 | 41.56 | 41.87 | 41.30 | 41.63 | 4,999,371 | +0.26(+0.63%) |
Jul 25, 2022 | 41.07 | 41.50 | 40.86 | 41.37 | 3,824,660 | +0.37(+0.91%) |
Jul 22, 2022 | 40.49 | 41.06 | 40.48 | 40.99 | 4,424,969 | +0.71(+1.76%) |
Jul 21, 2022 | 40.20 | 40.31 | 39.79 | 40.29 | 6,657,551 | +0.15(+0.37%) |
Jul 20, 2022 | 40.88 | 41.09 | 40.13 | 40.14 | 9,404,753 | -0.56(-1.37%) |
Jul 19, 2022 | 41.18 | 41.30 | 40.62 | 40.70 | 7,736,855 | -0.06(-0.14%) |
Jul 18, 2022 | 41.26 | 41.46 | 40.73 | 40.75 | 3,940,055 | -0.44(-1.06%) |
Jul 15, 2022 | 41.26 | 41.53 | 40.64 | 41.19 | 5,267,310 | +0.07(+0.18%) |
Jul 14, 2022 | 39.94 | 41.18 | 39.80 | 41.12 | 4,835,524 | +0.51(+1.26%) |
Jul 13, 2022 | 40.67 | 41.22 | 40.48 | 40.60 | 5,256,416 | -0.59(-1.42%) |
Jul 12, 2022 | 41.33 | 41.88 | 40.98 | 41.19 | 4,292,322 | -0.19(-0.45%) |
Jul 11, 2022 | 41.20 | 41.48 | 40.73 | 41.38 | 4,132,075 | +0.13(+0.32%) |
Jul 08, 2022 | 41.50 | 41.63 | 40.98 | 41.25 | 3,706,885 | -0.09(-0.23%) |
Jul 07, 2022 | 41.73 | 42.03 | 41.30 | 41.34 | 4,890,366 | +0.12(+0.29%) |
Jul 06, 2022 | 41.11 | 41.64 | 40.55 | 41.22 | 4,956,447 | +0.60(+1.47%) |
Jul 05, 2022 | 42.69 | 42.75 | 39.81 | 40.62 | 8,660,155 | -2.28(-5.32%) |
Jul 01, 2022 | 42.09 | 42.96 | 42.04 | 42.90 | 8,260,581 | +0.70(+1.66%) |
Jun 30, 2022 | 41.12 | 42.52 | 40.86 | 42.20 | 11,464,457 | +0.91(+2.21%) |
Jun 29, 2022 | 40.92 | 41.41 | 40.91 | 41.29 | 5,190,329 | +0.43(+1.05%) |
Jun 28, 2022 | 40.95 | 41.35 | 40.60 | 40.86 | 6,297,153 | -0.01(-0.02%) |
Jun 27, 2022 | 40.24 | 41.12 | 40.13 | 40.87 | 4,794,972 | +0.56(+1.39%) |
Jun 24, 2022 | 39.40 | 40.38 | 39.21 | 40.31 | 7,701,863 | +0.99(+2.51%) |
Jun 23, 2022 | 39.07 | 39.50 | 38.93 | 39.33 | 5,280,884 | +0.50(+1.30%) |
Jun 22, 2022 | 38.43 | 39.27 | 38.28 | 38.82 | 6,358,975 | +0.08(+0.22%) |
Jun 21, 2022 | 38.40 | 39.01 | 38.19 | 38.74 | 6,895,669 | +0.64(+1.69%) |
Jun 17, 2022 | 38.55 | 38.75 | 37.41 | 38.10 | 15,718,243 | -0.29(-0.75%) |
Jun 16, 2022 | 38.66 | 38.86 | 37.96 | 38.39 | 8,430,614 | -0.97(-2.46%) |
Jun 15, 2022 | 39.73 | 40.08 | 38.79 | 39.36 | 8,124,093 | -0.05(-0.12%) |
Jun 14, 2022 | 40.80 | 40.89 | 38.86 | 39.40 | 9,786,854 | -1.28(-3.14%) |
Jun 13, 2022 | 42.15 | 42.32 | 40.53 | 40.68 | 8,691,071 | -2.17(-5.06%) |
Jun 10, 2022 | 42.95 | 43.23 | 42.56 | 42.85 | 7,115,617 | -0.61(-1.39%) |
Jun 09, 2022 | 44.63 | 44.84 | 43.33 | 43.45 | 5,652,976 | -1.41(-3.13%) |
Jun 08, 2022 | 45.57 | 45.85 | 44.76 | 44.86 | 5,934,514 | -0.82(-1.79%) |
Jun 07, 2022 | 45.24 | 45.75 | 44.98 | 45.68 | 4,358,451 | +0.47(+1.03%) |
Jun 06, 2022 | 45.73 | 45.76 | 45.11 | 45.21 | 4,783,715 | -0.17(-0.37%) |
Jun 03, 2022 | 45.39 | 45.81 | 45.39 | 45.38 | 4,773,262 | -0.24(-0.53%) |
Jun 02, 2022 | 46.08 | 46.09 | 44.78 | 45.62 | 5,607,211 | -0.19(-0.41%) |
Jun 01, 2022 | 46.10 | 46.10 | 45.34 | 45.81 | 5,208,999 | +0.04(+0.08%) |
May 31, 2022 | 46.07 | 46.27 | 45.50 | 45.77 | 13,105,338 | -0.65(-1.40%) |
May 27, 2022 | 45.67 | 46.43 | 45.58 | 46.42 | 5,610,540 | +0.64(+1.40%) |
May 26, 2022 | 45.68 | 46.09 | 45.64 | 45.78 | 5,374,797 | +0.13(+0.29%) |
May 25, 2022 | 45.47 | 45.81 | 45.32 | 45.65 | 5,566,247 | +0.18(+0.39%) |
May 24, 2022 | 44.61 | 45.65 | 44.22 | 45.47 | 6,895,471 | +0.88(+1.96%) |
May 23, 2022 | 44.51 | 44.84 | 44.15 | 44.60 | 4,653,022 | +0.69(+1.57%) |
May 20, 2022 | 44.11 | 44.35 | 43.16 | 43.91 | 6,629,915 | -0.19(-0.42%) |
May 19, 2022 | 43.83 | 44.25 | 43.22 | 44.10 | 6,251,236 | +0.20(+0.47%) |
May 18, 2022 | 44.36 | 44.60 | 43.72 | 43.89 | 7,458,884 | -0.38(-0.86%) |
May 17, 2022 | 43.77 | 44.29 | 43.18 | 44.27 | 5,501,273 | +0.62(+1.43%) |
May 16, 2022 | 43.64 | 44.01 | 43.22 | 43.65 | 5,054,959 | +0.13(+0.30%) |
May 13, 2022 | 42.99 | 43.56 | 42.70 | 43.52 | 6,005,606 | +0.82(+1.92%) |
May 12, 2022 | 44.09 | 44.42 | 42.27 | 42.70 | 12,931,488 | -1.33(-3.03%) |
May 11, 2022 | 43.19 | 44.72 | 43.09 | 44.03 | 10,172,752 | +0.80(+1.84%) |
May 10, 2022 | 43.66 | 44.39 | 42.74 | 43.24 | 9,599,313 | +0.03(+0.06%) |
May 09, 2022 | 43.51 | 43.63 | 42.79 | 43.21 | 6,992,778 | -0.31(-0.70%) |
May 06, 2022 | 43.33 | 43.76 | 42.99 | 43.51 | 11,856,951 | +0.15(+0.34%) |
May 05, 2022 | 44.05 | 44.09 | 42.95 | 43.37 | 7,625,897 | -0.94(-2.13%) |
May 04, 2022 | 43.68 | 44.34 | 43.27 | 44.31 | 8,865,895 | +1.14(+2.63%) |
May 03, 2022 | 43.32 | 44.04 | 43.03 | 43.17 | 4,882,528 | +0.04(+0.09%) |